1,323.00
+15(+1.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,313 | 1,323 | 1,323 | 1,325 | 1,304 | 803,632 |
| December 03, 2025 | 1,327 | 1,308 | 1,308 | 1,333 | 1,301 | 1.89M |
| December 02, 2025 | 1,331 | 1,324 | 1,324 | 1,331 | 1,313 | 846,604 |
| December 01, 2025 | 1,337 | 1,326 | 1,326 | 1,340 | 1,325 | 3.06M |
| November 28, 2025 | 1,346 | 1,340 | 1,340 | 1,350 | 1,333 | 417,463 |
| November 27, 2025 | 1,338 | 1,342 | 1,342 | 1,346.21 | 1,326 | 583,112 |
| November 26, 2025 | 1,322 | 1,328 | 1,328 | 1,333 | 1,319.5 | 1.26M |
| November 25, 2025 | 1,311 | 1,322 | 1,322 | 1,327 | 1,293 | 1.55M |
| November 24, 2025 | 1,333 | 1,321 | 1,321 | 1,333.16 | 1,318 | 1.47M |
| November 21, 2025 | 1,314 | 1,328 | 1,328 | 1,338 | 1,311 | 787,542 |
| November 20, 2025 | 1,336 | 1,323 | 1,323 | 1,339 | 1,320 | 1.99M |
| November 19, 2025 | 1,342 | 1,329 | 1,329 | 1,347 | 1,327 | 1.45M |
| November 18, 2025 | 1,344 | 1,342 | 1,342 | 1,344 | 1,328 | 843,879 |
| November 17, 2025 | 1,365 | 1,355 | 1,355 | 1,366 | 1,349 | 1.07M |
| November 14, 2025 | 1,359 | 1,361 | 1,361 | 1,367 | 1,351 | 1.26M |
| November 13, 2025 | 1,365 | 1,367 | 1,367 | 1,386 | 1,362 | 739,307 |
| November 12, 2025 | 1,368 | 1,357 | 1,357 | 1,379 | 1,353.42 | 1.34M |
| November 11, 2025 | 1,381 | 1,396 | 1,396 | 1,396 | 1,378 | 1.02M |
| November 10, 2025 | 1,387 | 1,379 | 1,379 | 1,387 | 1,370 | 1.16M |
| November 07, 2025 | 1,365 | 1,374 | 1,374 | 1,379 | 1,356 | 975,059 |
| November 06, 2025 | 1,357 | 1,354 | 1,354 | 1,359 | 1,323 | 1.59M |
| November 05, 2025 | 1,359 | 1,374 | 1,374 | 1,382 | 1,354 | 2.08M |
| November 04, 2025 | 1,357 | 1,358 | 1,358 | 1,359 | 1,336 | 2.03M |
| November 03, 2025 | 1,376 | 1,364 | 1,364 | 1,384 | 1,364 | 621,981 |
| October 31, 2025 | 1,402 | 1,375 | 1,375 | 1,410 | 1,371 | 1.07M |
| October 30, 2025 | 1,389 | 1,404 | 1,404 | 1,411 | 1,381 | 1.05M |
| October 29, 2025 | 1,386 | 1,384 | 1,384 | 1,404 | 1,374 | 1.02M |
| October 28, 2025 | 1,402 | 1,389 | 1,389 | 1,404.6 | 1,383.33 | 626,660 |
| October 27, 2025 | 1,382 | 1,399 | 1,399 | 1,402 | 1,382 | 695,728 |
| October 24, 2025 | 1,384 | 1,380 | 1,380 | 1,388 | 1,372 | 788,393 |
| October 23, 2025 | 1,352 | 1,376 | 1,376 | 1,378 | 1,352 | 1.36M |
| October 22, 2025 | 1,368 | 1,365 | 1,365 | 1,373 | 1,343 | 1.61M |
| October 21, 2025 | 1,328 | 1,357 | 1,357 | 1,362 | 1,328 | 895,860 |
| October 20, 2025 | 1,342 | 1,343 | 1,343 | 1,352 | 1,334 | 1.78M |
| October 17, 2025 | 1,348 | 1,338 | 1,338 | 1,355 | 1,331 | 1.95M |
| October 16, 2025 | 1,381 | 1,371 | 1,371 | 1,386 | 1,359 | 528,088 |
| October 15, 2025 | 1,413 | 1,378 | 1,378 | 1,413 | 1,376 | 751,634 |
| October 14, 2025 | 1,400 | 1,404 | 1,404 | 1,411 | 1,396 | 709,452 |
| October 13, 2025 | 1,404 | 1,399 | 1,399 | 1,406 | 1,389 | 1.21M |
| October 10, 2025 | 1,413 | 1,398 | 1,398 | 1,415 | 1,397 | 636,680 |
| October 09, 2025 | 1,416 | 1,407 | 1,407 | 1,419 | 1,396 | 1.4M |
| October 08, 2025 | 1,396 | 1,407 | 1,407 | 1,411 | 1,394 | 817,286 |
| October 07, 2025 | 1,389 | 1,396 | 1,396 | 1,401 | 1,389 | 625,856 |
| October 06, 2025 | 1,398 | 1,390 | 1,390 | 1,399 | 1,385 | 524,939 |
| October 03, 2025 | 1,376 | 1,385 | 1,385 | 1,389 | 1,363.66 | 538,422 |
| October 02, 2025 | 1,391 | 1,373 | 1,373 | 1,395 | 1,370 | 2.18M |
| October 01, 2025 | 1,365 | 1,387 | 1,387 | 1,389 | 1,365 | 876,527 |
| September 30, 2025 | 1,357 | 1,369 | 1,369 | 1,377 | 1,340 | 1.11M |
| September 29, 2025 | 1,351 | 1,350 | 1,350 | 1,358 | 1,339 | 739,024 |
| September 26, 2025 | 1,329 | 1,342 | 1,342 | 1,342 | 1,318 | 935,289 |
| September 25, 2025 | 1,299 | 1,318 | 1,318 | 1,328 | 1,299 | 650,266 |
| September 24, 2025 | 1,330 | 1,314 | 1,314 | 1,330 | 1,310 | 500,212 |
| September 23, 2025 | 1,333 | 1,321 | 1,321 | 1,333 | 1,321 | 1.42M |
| September 22, 2025 | 1,314 | 1,324 | 1,324 | 1,326 | 1,305 | 1.71M |
| September 19, 2025 | 1,312 | 1,316 | 1,316 | 1,322 | 1,303.75 | 1.36M |
| September 18, 2025 | 1,302 | 1,306 | 1,306 | 1,310 | 1,298 | 1.21M |
| September 17, 2025 | 1,306 | 1,302 | 1,302 | 1,313 | 1,300 | 931,092 |
| September 16, 2025 | 1,317 | 1,305 | 1,305 | 1,322 | 1,305 | 3.68M |
| September 15, 2025 | 1,309 | 1,314 | 1,314 | 1,327 | 1,309 | 4.32M |
| September 12, 2025 | 1,290 | 1,306 | 1,306 | 1,323 | 1,289 | 756,584 |